Mercado fechado

Occidental Petroleum Corporation (OXY)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
59,10-2,61 (-4,23%)
No fechamento: 04:00PM EDT
59,09 -0,01 (-0,02%)
Pós-fechamento: 06:04PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de janeiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
OXY230120C000030002022-06-27 9:31AM EDT3.0055.9055.8056.450.00-132156.25%
OXY230120C000050002022-06-15 2:12PM EDT5.0055.2053.3054.950.00-37128.13%
OXY230120C000080002022-06-15 2:04PM EDT8.0052.6050.9051.400.00-110111.72%
OXY230120C000100002022-06-27 10:20AM EDT10.0049.6448.9049.850.00-9213128.32%
OXY230120C000120002022-06-23 10:03AM EDT12.0045.5346.9047.850.00-174115.14%
OXY230120C000150002022-06-24 10:45AM EDT15.0043.9543.9544.500.00-128487.30%
OXY230120C000170002022-06-24 11:01AM EDT17.0043.0041.8543.000.00-510993.55%
OXY230120C000200002022-06-22 9:40AM EDT20.0035.2039.0539.900.00-33,34184.33%
OXY230120C000220002022-06-29 3:48PM EDT22.0037.3537.2537.40-2.35-5.92%17734,25970.51%
OXY230120C000250002022-06-28 9:50AM EDT25.0037.8033.8535.600.00-24,39976.27%
OXY230120C000270002022-06-23 3:09PM EDT27.0029.4032.5533.050.00-15,19972.12%
OXY230120C000300002022-06-29 11:16AM EDT30.0030.0030.0030.25-2.99-9.06%18,96770.31%
OXY230120C000320002022-06-28 9:53AM EDT32.0031.3028.2529.200.00-11,85674.27%
OXY230120C000350002022-06-29 3:49PM EDT35.0025.9525.8026.05-1.50-5.46%385,74968.24%
OXY230120C000370002022-06-28 11:20AM EDT37.0026.6524.1024.450.00-23,13266.80%
OXY230120C000400002022-06-29 1:21PM EDT40.0022.1021.9022.20-1.75-7.34%2336,63566.36%
OXY230120C000420002022-06-27 3:39PM EDT42.0020.6420.4020.700.00-152,86865.23%
OXY230120C000450002022-06-29 12:16PM EDT45.0018.4518.3018.65-1.24-6.30%126,10964.22%
OXY230120C000470002022-06-24 3:22PM EDT47.0016.1017.0517.400.00-55,29763.99%
OXY230120C000500002022-06-29 10:56AM EDT50.0015.9015.3015.70-0.45-2.75%35,81563.86%
OXY230120C000525002022-06-29 9:54AM EDT52.5015.4513.8014.15-0.35-2.22%31,20462.48%
OXY230120C000550002022-06-29 3:17PM EDT55.0012.8512.5512.75-0.70-5.17%53,61761.82%
OXY230120C000575002022-06-29 3:28PM EDT57.5011.7011.3511.55-0.78-6.25%102,84161.38%
OXY230120C000600002022-06-29 3:59PM EDT60.0010.3510.2010.50-1.53-12.88%684,89661.00%
OXY230120C000625002022-06-29 3:42PM EDT62.509.309.259.45-1.25-11.85%702,34560.71%
OXY230120C000650002022-06-29 3:52PM EDT65.008.308.308.45-1.42-14.61%785,15560.11%
OXY230120C000675002022-06-29 3:04PM EDT67.507.607.457.60-0.50-6.17%151,22259.77%
OXY230120C000700002022-06-29 3:53PM EDT70.006.706.706.90-1.05-13.55%19523,34959.73%
OXY230120C000725002022-06-29 11:23AM EDT72.505.956.006.20-1.30-17.93%153659.45%
OXY230120C000750002022-06-29 12:01PM EDT75.005.505.355.55-1.05-16.03%46,27059.09%
OXY230120C000775002022-06-28 10:17AM EDT77.506.104.854.950.00-781359.00%
OXY230120C000800002022-06-29 2:35PM EDT80.004.404.354.45-0.90-16.98%84,27658.87%
OXY230120C000850002022-06-29 1:03PM EDT85.003.603.503.60-0.75-17.24%2053,57458.70%
OXY230120C000900002022-06-29 2:44PM EDT90.002.842.822.92-0.66-18.86%761,49258.62%
OXY230120C000950002022-06-29 3:33PM EDT95.002.332.302.40-0.25-9.69%411,10858.79%
OXY230120C001000002022-06-29 3:57PM EDT100.001.851.852.01-0.47-20.26%1212,51258.97%
Opções de vendapara20 de janeiro de 2023
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
OXY230120P000030002022-06-22 11:16AM EDT3.000.010.010.020.00-1396148.44%
OXY230120P000050002022-05-25 12:09PM EDT5.000.030.000.080.00-1289135.94%
OXY230120P000080002022-06-21 11:16AM EDT8.000.040.020.110.00-62,937116.02%
OXY230120P000100002022-06-21 11:15AM EDT10.000.070.000.060.00-651793.75%
OXY230120P000120002022-06-27 3:57PM EDT12.000.060.030.170.00-4081,06398.05%
OXY230120P000150002022-06-29 1:22PM EDT15.000.110.090.15+0.02+22.22%1725,78086.91%
OXY230120P000170002022-06-29 10:52AM EDT17.000.160.110.18+0.01+6.67%2602,45981.54%
OXY230120P000200002022-06-29 1:48PM EDT20.000.240.140.30+0.01+4.35%20135,16776.56%
OXY230120P000220002022-06-29 3:24PM EDT22.000.350.290.40-0.05-12.50%1,1614,86076.27%
OXY230120P000250002022-06-28 3:08PM EDT25.000.500.530.590.00-369,38074.41%
OXY230120P000270002022-06-29 3:50PM EDT27.000.690.690.75+0.09+15.00%694,64472.66%
OXY230120P000300002022-06-29 3:59PM EDT30.001.001.001.04+0.10+11.11%1953,24070.26%
OXY230120P000320002022-06-29 11:29AM EDT32.001.271.251.32+0.14+12.39%1054,02869.09%
OXY230120P000350002022-06-29 3:59PM EDT35.001.751.731.76+0.15+9.37%4974,06367.24%
OXY230120P000370002022-06-29 3:28PM EDT37.002.072.112.17+0.12+6.15%319,79366.41%
OXY230120P000400002022-06-29 3:37PM EDT40.002.802.762.88+0.24+9.38%82,52765.14%
OXY230120P000420002022-06-29 12:00PM EDT42.003.353.253.40+0.40+13.56%11,14664.16%
OXY230120P000450002022-06-29 3:50PM EDT45.004.254.154.30+0.59+16.12%31,57763.06%
OXY230120P000470002022-06-29 12:12PM EDT47.004.954.855.00+0.50+11.24%61,17762.55%
OXY230120P000500002022-06-29 11:54AM EDT50.006.156.006.10+0.66+12.02%37,05261.52%
OXY230120P000525002022-06-29 12:11PM EDT52.507.127.057.15+0.22+3.19%34,37160.74%
OXY230120P000550002022-06-29 1:30PM EDT55.008.278.208.30+0.96+13.13%6798960.01%
OXY230120P000575002022-06-29 3:45PM EDT57.509.559.409.60+0.71+8.03%1121,15259.34%
OXY230120P000600002022-06-29 3:07PM EDT60.0010.7710.8010.95+0.86+8.68%32,19358.86%
OXY230120P000625002022-06-28 10:10AM EDT62.5010.6012.2012.400.00-531558.18%
OXY230120P000650002022-06-29 11:28AM EDT65.0013.9713.7513.95+1.26+9.91%31,86957.73%
OXY230120P000675002022-06-29 3:16PM EDT67.5015.3515.4015.65-2.30-13.03%3055557.52%
OXY230120P000700002022-06-29 10:25AM EDT70.0016.2017.1017.30+0.15+0.93%5238256.89%
OXY230120P000725002022-06-16 2:41PM EDT72.5021.0418.8019.100.00-102056.27%
OXY230120P000750002022-06-28 2:34PM EDT75.0019.9320.6520.950.00-12625455.84%
OXY230120P000775002022-06-02 10:23AM EDT77.5016.7022.5022.900.00--3755.32%
OXY230120P000800002022-06-29 10:22AM EDT80.0023.6024.6524.85-1.84-7.23%526755.40%
OXY230120P000850002022-06-24 2:37PM EDT85.0029.3328.7529.000.00-112054.76%
OXY230120P000900002022-06-29 12:33PM EDT90.0033.4232.7033.30+2.10+6.70%14852.69%
OXY230120P001000002022-06-28 10:25AM EDT100.0039.8541.9542.300.00-16152.10%